Hecla Mining Company (HL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 6.59 | 6.61 | 6.42 | 6.55 | 6.55 | 6,904,433 |
| Oct 11, 2024 | 6.64 | 6.80 | 6.62 | 6.63 | 6.63 | 9,816,700 |
| Oct 10, 2024 | 6.36 | 6.65 | 6.35 | 6.62 | 6.62 | 10,086,300 |
| Oct 09, 2024 | 6.31 | 6.40 | 6.26 | 6.36 | 6.36 | 7,556,500 |
| Oct 08, 2024 | 6.34 | 6.45 | 6.25 | 6.43 | 6.43 | 8,530,400 |
| Oct 07, 2024 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | 7,053,700 |
| Oct 04, 2024 | 6.63 | 6.88 | 6.58 | 6.60 | 6.60 | 10,662,700 |
| Oct 03, 2024 | 6.47 | 6.65 | 6.46 | 6.63 | 6.63 | 8,259,400 |
| Oct 02, 2024 | 6.55 | 6.77 | 6.53 | 6.63 | 6.63 | 9,406,500 |
| Oct 01, 2024 | 6.77 | 6.79 | 6.45 | 6.55 | 6.55 | 14,869,800 |
| Sept 30, 2024 | 6.67 | 6.77 | 6.61 | 6.67 | 6.67 | 12,794,900 |
| Sept 27, 2024 | 7.16 | 7.21 | 6.74 | 6.80 | 6.80 | 13,993,800 |
| Sept 26, 2024 | 7.17 | 7.40 | 7.17 | 7.18 | 7.18 | 17,286,400 |
| Sept 25, 2024 | 7.00 | 7.20 | 6.99 | 7.07 | 7.07 | 13,816,100 |
| Sept 24, 2024 | 6.76 | 7.14 | 6.70 | 7.07 | 7.07 | 15,838,200 |
| Sept 23, 2024 | 6.82 | 6.86 | 6.59 | 6.59 | 6.59 | 11,907,300 |
| Sept 20, 2024 | 6.78 | 6.86 | 6.67 | 6.77 | 6.77 | 20,359,700 |
| Sept 19, 2024 | 6.84 | 6.88 | 6.57 | 6.68 | 6.68 | 9,955,200 |
| Sept 18, 2024 | 6.77 | 6.99 | 6.50 | 6.53 | 6.53 | 14,666,500 |
| Sept 17, 2024 | 6.79 | 6.85 | 6.66 | 6.76 | 6.76 | 10,615,200 |
| Sept 16, 2024 | 6.84 | 6.96 | 6.74 | 6.81 | 6.81 | 16,809,600 |
| Sept 13, 2024 | 6.63 | 6.86 | 6.56 | 6.82 | 6.82 | 16,866,200 |
| Sept 12, 2024 | 6.10 | 6.50 | 6.03 | 6.44 | 6.44 | 14,501,500 |
| Sept 11, 2024 | 5.67 | 5.94 | 5.64 | 5.92 | 5.92 | 7,429,800 |
| Sept 10, 2024 | 5.57 | 5.71 | 5.48 | 5.69 | 5.69 | 6,303,800 |
| Sept 09, 2024 | 5.50 | 5.65 | 5.50 | 5.56 | 5.56 | 6,929,700 |
| Sept 06, 2024 | 5.67 | 5.68 | 5.40 | 5.45 | 5.45 | 7,868,700 |
| Sept 05, 2024 | 5.67 | 5.78 | 5.61 | 5.68 | 5.68 | 7,634,700 |
| Sept 04, 2024 | 5.37 | 5.58 | 5.29 | 5.47 | 5.47 | 7,871,500 |
| Sept 03, 2024 | 5.78 | 5.79 | 5.32 | 5.39 | 5.39 | 11,899,300 |
| Aug 30, 2024 | 6.00 | 6.04 | 5.84 | 5.93 | 5.93 | 7,615,000 |
| Aug 29, 2024 | 6.03 | 6.09 | 5.97 | 5.97 | 5.97 | 6,573,900 |
| Aug 28, 2024 | 6.09 | 6.15 | 5.94 | 5.97 | 5.97 | 9,383,500 |
| Aug 27, 2024 | 6.16 | 6.27 | 6.09 | 6.24 | 6.24 | 7,748,700 |
| Aug 26, 2024 | 6.26 | 6.30 | 6.16 | 6.23 | 6.23 | 8,252,000 |
| Aug 26, 2024 | 0.014 Dividend | |||||
| Aug 23, 2024 | 6.15 | 6.26 | 6.02 | 6.19 | 6.18 | 9,695,300 |
| Aug 22, 2024 | 6.04 | 6.06 | 5.88 | 6.01 | 6.00 | 9,396,800 |
| Aug 21, 2024 | 6.01 | 6.21 | 5.92 | 6.17 | 6.16 | 8,974,800 |
| Aug 20, 2024 | 6.16 | 6.20 | 5.99 | 6.01 | 6.00 | 11,747,700 |
| Aug 19, 2024 | 5.65 | 6.02 | 5.65 | 6.01 | 6.00 | 9,997,100 |
| Aug 16, 2024 | 5.61 | 5.74 | 5.52 | 5.63 | 5.62 | 12,572,100 |
| Aug 15, 2024 | 5.38 | 5.58 | 5.26 | 5.55 | 5.54 | 9,323,500 |
| Aug 14, 2024 | 5.23 | 5.30 | 5.11 | 5.23 | 5.22 | 6,292,700 |
| Aug 13, 2024 | 5.16 | 5.32 | 5.14 | 5.28 | 5.27 | 4,634,000 |
| Aug 12, 2024 | 5.04 | 5.23 | 4.97 | 5.18 | 5.17 | 7,060,900 |
| Aug 09, 2024 | 5.08 | 5.10 | 4.96 | 5.04 | 5.03 | 5,642,400 |
| Aug 08, 2024 | 4.89 | 5.11 | 4.83 | 5.01 | 5.00 | 7,035,900 |
| Aug 07, 2024 | 5.00 | 5.24 | 4.80 | 4.81 | 4.80 | 12,706,600 |
| Aug 06, 2024 | 4.75 | 4.91 | 4.64 | 4.85 | 4.84 | 8,061,800 |
| Aug 05, 2024 | 4.49 | 4.78 | 4.41 | 4.74 | 4.73 | 10,772,800 |
| Aug 02, 2024 | 5.35 | 5.40 | 4.89 | 4.94 | 4.93 | 16,099,900 |
| Aug 01, 2024 | 5.80 | 5.82 | 5.28 | 5.33 | 5.32 | 11,827,300 |
| Jul 31, 2024 | 5.75 | 5.87 | 5.66 | 5.78 | 5.77 | 10,508,300 |
| Jul 30, 2024 | 5.63 | 5.72 | 5.53 | 5.63 | 5.62 | 6,232,100 |
| Jul 29, 2024 | 5.66 | 5.70 | 5.46 | 5.60 | 5.59 | 6,770,900 |
| Jul 26, 2024 | 5.83 | 5.90 | 5.63 | 5.65 | 5.64 | 8,140,700 |
| Jul 25, 2024 | 5.63 | 5.81 | 5.58 | 5.73 | 5.72 | 6,912,900 |
| Jul 24, 2024 | 6.01 | 6.18 | 5.86 | 5.88 | 5.87 | 7,479,100 |
| Jul 23, 2024 | 5.89 | 5.96 | 5.83 | 5.94 | 5.93 | 6,310,800 |
| Jul 22, 2024 | 5.84 | 5.95 | 5.74 | 5.91 | 5.90 | 5,989,500 |
| Jul 19, 2024 | 5.75 | 6.02 | 5.71 | 5.90 | 5.89 | 6,888,300 |
| Jul 18, 2024 | 6.17 | 6.25 | 5.93 | 6.01 | 6.00 | 8,980,900 |
| Jul 17, 2024 | 6.30 | 6.35 | 6.10 | 6.15 | 6.14 | 9,376,900 |
| Jul 16, 2024 | 6.06 | 6.30 | 5.99 | 6.30 | 6.29 | 12,934,100 |
| Jul 15, 2024 | 6.06 | 6.13 | 5.92 | 6.02 | 6.01 | 9,366,200 |
| Jul 12, 2024 | 5.79 | 6.06 | 5.77 | 6.02 | 6.01 | 8,525,300 |
| Jul 11, 2024 | 5.86 | 5.96 | 5.65 | 5.93 | 5.92 | 12,526,900 |
| Jul 10, 2024 | 5.36 | 5.52 | 5.34 | 5.52 | 5.51 | 9,051,200 |
| Jul 09, 2024 | 5.23 | 5.34 | 5.20 | 5.27 | 5.26 | 7,223,600 |
| Jul 08, 2024 | 5.14 | 5.25 | 5.06 | 5.22 | 5.21 | 7,254,600 |
| Jul 05, 2024 | 5.23 | 5.32 | 5.18 | 5.22 | 5.21 | 7,428,700 |
| Jul 03, 2024 | 5.05 | 5.23 | 5.01 | 5.18 | 5.17 | 6,230,300 |
| Jul 02, 2024 | 4.78 | 4.90 | 4.76 | 4.90 | 4.89 | 5,858,200 |
| Jul 01, 2024 | 4.85 | 4.91 | 4.76 | 4.77 | 4.76 | 5,165,500 |
| Jun 28, 2024 | 4.93 | 4.99 | 4.79 | 4.85 | 4.84 | 12,853,400 |
| Jun 27, 2024 | 4.92 | 4.93 | 4.83 | 4.86 | 4.85 | 6,014,300 |
| Jun 26, 2024 | 4.84 | 4.91 | 4.81 | 4.85 | 4.84 | 5,270,600 |
| Jun 25, 2024 | 5.02 | 5.04 | 4.88 | 4.90 | 4.89 | 6,462,600 |
| Jun 24, 2024 | 5.22 | 5.25 | 5.05 | 5.05 | 5.04 | 6,354,500 |
| Jun 21, 2024 | 5.26 | 5.28 | 5.12 | 5.17 | 5.16 | 13,542,500 |
| Jun 20, 2024 | 5.25 | 5.39 | 5.22 | 5.34 | 5.33 | 9,647,400 |
| Jun 18, 2024 | 5.09 | 5.22 | 5.03 | 5.15 | 5.14 | 6,122,300 |
| Jun 17, 2024 | 5.13 | 5.17 | 5.00 | 5.07 | 5.06 | 6,605,500 |
| Jun 14, 2024 | 5.25 | 5.28 | 5.12 | 5.20 | 5.19 | 5,636,100 |
| Jun 13, 2024 | 5.26 | 5.36 | 5.13 | 5.15 | 5.14 | 5,653,100 |
| Jun 12, 2024 | 5.49 | 5.58 | 5.30 | 5.32 | 5.31 | 9,546,700 |
| Jun 11, 2024 | 5.25 | 5.36 | 5.20 | 5.29 | 5.28 | 6,356,500 |
| Jun 10, 2024 | 5.40 | 5.40 | 5.20 | 5.35 | 5.34 | 6,584,200 |
| Jun 07, 2024 | 5.52 | 5.53 | 5.28 | 5.34 | 5.33 | 9,594,200 |
| Jun 06, 2024 | 5.67 | 5.88 | 5.62 | 5.80 | 5.79 | 8,902,500 |
| Jun 05, 2024 | 5.45 | 5.57 | 5.39 | 5.54 | 5.53 | 6,202,500 |
| Jun 04, 2024 | 5.71 | 5.73 | 5.42 | 5.43 | 5.42 | 9,135,600 |
| Jun 03, 2024 | 5.85 | 5.91 | 5.78 | 5.84 | 5.83 | 6,963,400 |
| May 31, 2024 | 5.93 | 6.02 | 5.79 | 5.89 | 5.88 | 12,304,500 |
| May 30, 2024 | 5.78 | 5.97 | 5.77 | 5.85 | 5.84 | 6,687,800 |
| May 29, 2024 | 5.82 | 5.93 | 5.73 | 5.76 | 5.75 | 7,827,800 |
| May 28, 2024 | 6.06 | 6.08 | 5.83 | 5.93 | 5.92 | 11,979,600 |
| May 24, 2024 | 5.83 | 5.86 | 5.60 | 5.63 | 5.62 | 10,499,600 |
| May 23, 2024 | 5.96 | 5.98 | 5.74 | 5.77 | 5.76 | 7,829,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.